Premium
DJ BRIC 50 Index EUR (BRIC50E)
DOWI
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737151200 | 582.79999 | 1.71 | 0.29 | 579.72 | 582.94 | 578.77 | 0 |
| 1737064800 | 581.09 | 2.11 | 0.36 | 582.91999 | 584.2 | 580.22 | 0 |
| 1736978400 | 578.98 | 6.92 | 1.21 | 574.91 | 578.98 | 573.30999 | 0 |
| 1736892000 | 572.05999 | 3.91 | 0.69 | 573.34 | 575.24 | 572.01 | 0 |
| 1736805600 | 568.15 | -5.31 | -0.93 | 568.27 | 570.29999 | 567.67999 | 0 |
| 1736546400 | 573.46 | -4.26 | -0.74 | 574.07 | 576.76 | 572.15 | 0 |
| 1736373600 | 577.72 | -2.42 | -0.42 | 577.91999 | 580.76 | 577.35 | 0 |
| 1736287200 | 580.14 | -2.65 | -0.45 | 575.41 | 580.24 | 573.96 | 0 |
| 1736200800 | 582.79 | -7.64 | -1.29 | 583.83 | 584.54 | 578.92999 | 0 |
| 1735941600 | 590.42999 | -2.51 | -0.42 | 593.01 | 593.47 | 590.22 | 0 |
| 1735855200 | 592.94 | 4.62 | 0.79 | 587.12 | 595.32 | 586.41 | 0 |
| 1735682400 | 588.32 | 1.7 | 0.29 | 585.63 | 589.41 | 584.54 | 0 |
| 1735596000 | 586.62 | -1.93 | -0.33 | 585.83 | 588.53 | 583.74 | 0 |
| 1735336800 | 588.54999 | -1.66 | -0.28 | 589.78 | 590.27 | 587.92999 | 0 |
| 1735250400 | 590.21 | -2.21 | -0.37 | 592.01 | 592.33 | 589.99 | 0 |
| 1735077600 | 592.41999 | 3.75 | 0.64 | 592.12 | 592.80999 | 591.33 | 0 |
| 1734991200 | 588.66999 | 2.6 | 0.44 | 589.01 | 591.05999 | 587.89 | 0 |
| 1734732000 | 586.07 | -6.99 | -1.18 | 588.44 | 589.02 | 584.80999 | 0 |
| 1734645600 | 593.05999 | -3.24 | -0.54 | 590.26 | 593.79 | 588.72 | 0 |
| 1734559200 | 596.29999 | 3.7 | 0.62 | 593.83 | 598.34 | 591.02 | 0 |
| 1734472800 | 592.6 | -2.09 | -0.35 | 591.54 | 593.11 | 589.89 | 0 |
| 1734386400 | 594.69 | -6.76 | -1.12 | 596.91 | 598.41999 | 594.63 | 0 |
| 1734127200 | 601.45 | -7.27 | -1.19 | 604.54999 | 605.01 | 601.28 | 0 |
| 1734040800 | 608.72 | 3.34 | 0.55 | 608.27 | 610.35 | 605.80999 | 0 |
| 1733954400 | 605.38 | 0.72 | 0.12 | 603.38 | 606.04999 | 601.57 | 0 |
| 1733868000 | 604.66 | -1.27 | -0.21 | 603.4 | 606.33 | 603.32 | 0 |
| 1733781600 | 605.92999 | 11.7 | 1.97 | 602.4 | 606.47 | 601.23 | 0 |
| 1733522400 | 594.23 | 5.31 | 0.90 | 594.69 | 595.91999 | 592.25 | 0 |
| 1733436000 | 588.91999 | -3.21 | -0.54 | 589.89 | 592.23 | 588.86 | 0 |
| 1733349600 | 592.13 | 0.31 | 0.05 | 593.04 | 593.92999 | 590.09 | 0 |
| 1733263200 | 591.82 | 3.43 | 0.58 | 591.48 | 592.37 | 590.14 | 0 |
| 1733176800 | 588.39 | 6.39 | 1.10 | 588.52 | 590.09 | 586.92999 | 0 |
| 1732917600 | 582 | -8.93 | -1.51 | 583.11 | 583.84 | 581.25 | 0 |
| 1732744800 | 590.92999 | 0.95 | 0.16 | 595.97 | 597.16 | 590.72 | 0 |
| 1732658400 | 589.98 | 0.74 | 0.13 | 590.67999 | 591.86 | 587.42999 | 0 |
| 1732572000 | 589.24 | -2.3 | -0.39 | 591 | 591.47 | 586.97 | 0 |
| 1732312800 | 591.54 | 3.07 | 0.52 | 586.12 | 594.30999 | 585.54 | 0 |
| 1732226400 | 588.47 | -2.92 | -0.49 | 588.66999 | 589.66999 | 585.16999 | 0 |
| 1732140000 | 591.39 | 3.39 | 0.58 | 589.92999 | 592.97 | 589.88 | 0 |
| 1732053600 | 588 | 1.02 | 0.17 | 591.24 | 593.52 | 587.82 | 0 |
| 1731967200 | 586.98 | -0.77 | -0.13 | 588.45 | 589.41 | 586.41999 | 0 |
| 1731708000 | 587.75 | -1.1 | -0.19 | 586.73 | 588.48 | 584.98 | 0 |
| 1731621600 | 588.85 | -3.77 | -0.64 | 588.01 | 590.54999 | 584.65 | 0 |
| 1731535200 | 592.62 | -0.52 | -0.09 | 593 | 593.19 | 588.95 | 0 |
| 1731448800 | 593.14 | -9.78 | -1.62 | 594.44 | 594.6 | 593 | 0 |
| 1731362400 | 602.91999 | -0.19 | -0.03 | 601.62 | 603.45 | 600.42999 | 0 |
| 1731103200 | 603.11 | -3.69 | -0.61 | 603.02 | 603.76 | 600.65 | 0 |
| 1731016800 | 606.79999 | 2.03 | 0.34 | 607.59 | 608.52 | 605.84 | 0 |
| 1730930400 | 604.77 | 5.86 | 0.98 | 603.67999 | 606.24 | 602.04 | 0 |
| 1730844000 | 598.91 | 6.78 | 1.15 | 599.27 | 600.41999 | 598.08 | 0 |
| 1730757600 | 592.13 | -1.72 | -0.29 | 588.49 | 592.33 | 588.2 | 0 |
| 1730494800 | 593.85 | 6.18 | 1.05 | 591.98 | 594.46 | 591.91999 | 0 |
| 1730408400 | 587.66999 | -6.4 | -1.08 | 592.54999 | 592.94 | 587.27 | 0 |
| 1730322000 | 594.07 | -9.92 | -1.64 | 597.92999 | 598.55999 | 593.13 | 0 |
| 1730235600 | 603.99 | 2.68 | 0.45 | 604.02 | 607.57 | 602.72 | 0 |
| 1730149200 | 601.30999 | 2.31 | 0.39 | 602.42999 | 602.46 | 598.91999 | 0 |
| 1729890000 | 599 | 0.97 | 0.16 | 597.51 | 599.24 | 596.52 | 0 |
| 1729803600 | 598.03 | -7.64 | -1.26 | 599.17999 | 599.79 | 597.79 | 0 |
| 1729717200 | 605.66999 | 4.63 | 0.77 | 608.53 | 608.89 | 605.38 | 0 |
| 1729630800 | 601.04 | -0.76 | -0.13 | 599.89 | 601.80999 | 598.59 | 0 |
| 1729544400 | 601.79999 | -3.6 | -0.59 | 598.96 | 602.05999 | 598.66999 | 0 |
| 1729285200 | 605.4 | 9.45 | 1.59 | 606.21 | 607.92999 | 605.35 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
